3,945.00
-25(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,860 | 3,970 | 3,970 | 3,985 | 3,845 | 119,200 |
| December 03, 2025 | 3,860 | 3,860 | 3,860 | 3,890 | 3,775 | 140,300 |
| December 02, 2025 | 3,900 | 3,870 | 3,870 | 3,945 | 3,855 | 105,900 |
| December 01, 2025 | 3,840 | 3,860 | 3,860 | 3,940 | 3,800 | 162,600 |
| November 28, 2025 | 3,780 | 3,770 | 3,770 | 3,820 | 3,740 | 101,900 |
| November 27, 2025 | 3,700 | 3,780 | 3,780 | 3,815 | 3,680 | 180,500 |
| November 26, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,555 | 186,700 |
| November 25, 2025 | 3,490 | 3,530 | 3,530 | 3,580 | 3,490 | 113,000 |
| November 21, 2025 | 3,345 | 3,485 | 3,485 | 3,495 | 3,345 | 168,900 |
| November 20, 2025 | 3,435 | 3,410 | 3,410 | 3,450 | 3,380 | 96,900 |
| November 19, 2025 | 3,330 | 3,365 | 3,365 | 3,425 | 3,305 | 104,600 |
| November 18, 2025 | 3,360 | 3,315 | 3,315 | 3,395 | 3,310 | 138,100 |
| November 17, 2025 | 3,465 | 3,400 | 3,400 | 3,485 | 3,375 | 189,000 |
| November 14, 2025 | 3,415 | 3,465 | 3,465 | 3,490 | 3,405 | 137,100 |
| November 13, 2025 | 3,420 | 3,455 | 3,455 | 3,475 | 3,405 | 86,900 |
| November 12, 2025 | 3,380 | 3,395 | 3,395 | 3,445 | 3,350 | 83,800 |
| November 11, 2025 | 3,415 | 3,365 | 3,365 | 3,415 | 3,355 | 64,900 |
| November 10, 2025 | 3,400 | 3,415 | 3,415 | 3,470 | 3,375 | 104,300 |
| November 07, 2025 | 3,405 | 3,365 | 3,365 | 3,440 | 3,340 | 113,000 |
| November 06, 2025 | 3,280 | 3,460 | 3,460 | 3,480 | 3,265 | 145,300 |
| November 05, 2025 | 3,330 | 3,265 | 3,265 | 3,350 | 3,165 | 112,200 |
| November 04, 2025 | 3,270 | 3,340 | 3,340 | 3,370 | 3,235 | 96,600 |
| October 31, 2025 | 3,315 | 3,285 | 3,285 | 3,315 | 3,225 | 94,300 |
| October 30, 2025 | 3,240 | 3,295 | 3,295 | 3,310 | 3,240 | 208,100 |
| October 29, 2025 | 3,230 | 3,210 | 3,210 | 3,245 | 3,170 | 95,600 |
| October 28, 2025 | 3,320 | 3,225 | 3,225 | 3,330 | 3,215 | 111,700 |
| October 27, 2025 | 3,255 | 3,315 | 3,315 | 3,335 | 3,235 | 89,400 |
| October 24, 2025 | 3,245 | 3,195 | 3,195 | 3,260 | 3,190 | 57,700 |
| October 23, 2025 | 3,230 | 3,240 | 3,240 | 3,300 | 3,225 | 54,800 |
| October 22, 2025 | 3,235 | 3,260 | 3,260 | 3,265 | 3,230 | 67,400 |
| October 21, 2025 | 3,320 | 3,250 | 3,250 | 3,325 | 3,250 | 103,000 |
| October 20, 2025 | 3,225 | 3,315 | 3,315 | 3,315 | 3,205 | 70,600 |
| October 17, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,120 | 79,800 |
| October 16, 2025 | 3,160 | 3,210 | 3,210 | 3,235 | 3,155 | 71,200 |
| October 15, 2025 | 3,135 | 3,145 | 3,145 | 3,160 | 3,115 | 54,000 |
| October 14, 2025 | 3,100 | 3,075 | 3,075 | 3,155 | 3,040 | 114,800 |
| October 10, 2025 | 3,260 | 3,170 | 3,170 | 3,265 | 3,170 | 148,100 |
| October 09, 2025 | 3,255 | 3,310 | 3,310 | 3,325 | 3,255 | 106,800 |
| October 08, 2025 | 3,215 | 3,245 | 3,245 | 3,295 | 3,215 | 102,600 |
| October 07, 2025 | 3,195 | 3,190 | 3,190 | 3,225 | 3,170 | 55,600 |
| October 06, 2025 | 3,125 | 3,200 | 3,200 | 3,215 | 3,065 | 131,100 |
| October 03, 2025 | 3,125 | 3,150 | 3,150 | 3,170 | 3,125 | 68,900 |
| October 02, 2025 | 3,120 | 3,155 | 3,155 | 3,190 | 3,105 | 109,400 |
| October 01, 2025 | 3,160 | 3,120 | 3,120 | 3,170 | 3,075 | 120,600 |
| September 30, 2025 | 3,165 | 3,205 | 3,205 | 3,225 | 3,110 | 66,500 |
| September 29, 2025 | 3,210 | 3,160 | 3,160 | 3,215 | 3,145 | 94,500 |
| September 26, 2025 | 3,160 | 3,250 | 3,250 | 3,270 | 3,160 | 133,900 |
| September 25, 2025 | 3,105 | 3,150 | 3,150 | 3,160 | 3,105 | 62,300 |
| September 24, 2025 | 3,105 | 3,090 | 3,090 | 3,130 | 3,090 | 57,900 |
| September 22, 2025 | 3,095 | 3,100 | 3,100 | 3,160 | 3,085 | 84,700 |
| September 19, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,065 | 125,100 |
| September 18, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,020 | 97,900 |
| September 17, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,020 | 105,500 |
| September 16, 2025 | 3,100 | 3,060 | 3,060 | 3,100 | 3,045 | 105,500 |
| September 12, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,150 | 97,400 |
| September 11, 2025 | 3,200 | 3,180 | 3,180 | 3,205 | 3,150 | 97,400 |
| September 10, 2025 | 3,085 | 3,160 | 3,160 | 3,180 | 3,085 | 60,500 |
| September 09, 2025 | 3,120 | 3,075 | 3,075 | 3,135 | 3,065 | 49,300 |
| September 08, 2025 | 3,105 | 3,105 | 3,105 | 3,115 | 3,075 | 47,200 |
| September 05, 2025 | 3,120 | 3,100 | 3,100 | 3,135 | 3,085 | 65,200 |